LyondellBasell Industries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-05-10 | 19.750 | 19.850 | 18.700 | 19.010 | 7.375 | 3,861,100 |
| 2010-05-07 | 19.500 | 19.550 | 17.900 | 18.600 | 7.216 | 3,881,500 |
| 2010-05-06 | 20.500 | 20.550 | 18.450 | 19.450 | 7.545 | 8,029,400 |
| 2010-05-05 | 22.000 | 22.000 | 20.000 | 20.590 | 7.988 | 6,999,200 |
| 2010-05-04 | 22.800 | 22.800 | 21.500 | 21.500 | 8.341 | 2,276,500 |
| 2010-05-03 | 22.750 | 22.950 | 22.650 | 22.800 | 8.845 | 3,302,700 |
| 2010-04-30 | 22.950 | 23.000 | 22.250 | 22.300 | 8.651 | 1,644,400 |
| 2010-04-29 | 22.000 | 23.250 | 21.900 | 23.000 | 8.923 | 8,773,600 |
| 2010-04-28 | 22.250 | 22.250 | 21.700 | 22.000 | 8.535 | 5,244,400 |
← NewerPage 70 of 70 · 4,149 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.6900 USD |
| 2026-06-01 | 0.6900 USD |
| 2026-03-02 | 0.6900 USD |
| 2025-12-01 | 1.3700 USD |
| 2025-08-25 | 1.3700 USD |
| 2025-06-02 | 1.3700 USD |
| 2025-03-10 | 1.3400 USD |
| 2024-12-02 | 1.3400 USD |
| 2024-08-26 | 1.3400 USD |
| 2024-06-03 | 1.3400 USD |
| 2024-03-01 | 1.2500 USD |
| 2023-11-24 | 1.2500 USD |
| 2023-08-25 | 1.2500 USD |
| 2023-05-26 | 1.2500 USD |
| 2023-03-03 | 1.1900 USD |
| 2022-11-25 | 1.1900 USD |
| 2022-08-26 | 1.1900 USD |
| 2022-06-03 | 6.3900 USD |
| 2022-03-04 | 1.1300 USD |
| 2021-11-26 | 1.1300 USD |
| 2021-08-27 | 1.1300 USD |
| 2021-06-04 | 1.1300 USD |
| 2021-03-05 | 1.0500 USD |
| 2020-11-27 | 1.0500 USD |
| 2020-08-28 | 1.0500 USD |
| 2020-06-05 | 1.0500 USD |
| 2020-02-28 | 1.0500 USD |
| 2019-11-29 | 1.0500 USD |
| 2019-09-03 | 1.0500 USD |
| 2019-06-07 | 1.0500 USD |
| 2019-03-01 | 1.0000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.